stockNASDAQ: GLOO • 28 Days Updates
Gloo Holdings Inc. (GLOO)
Showing Closing Date Range from Sep 2 to Sep 30, 2026.
Investor Relations:gloo.com
Price & Performance Trajectory
Gloo Holdings Inc.NASDAQ: GLOO
Latest Close
$4.87
28 Days Updates Trajectory
Showing Closing Date Range from Sep 2 to Sep 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGLOO session performance
✓ Latest Close USD
$4.87
Latest session close
+$1.82vs period start
Period Return % % GAIN
+59.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.58 / $2.9
Period range envelope
$2.68channel spread
Total Volume SHARES
23.71M
Period turnover
Avg: 1.39M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 24, 2026 | $4.87 | +1.46% | $4.91 | $4.67 | 1.12M |
| Sep 23, 2026 | $4.80 | +0.42% | $4.99 | $4.68 | 1.29M |
| Sep 22, 2026 | $4.78 | -1.04% | $5.35 | $4.62 | 1.89M |
| Sep 21, 2026 | $4.83 | -1.02% | $5.08 | $4.52 | 2.09M |
| Sep 18, 2026 | $4.88 | -0.61% | $5.58 | $4.66 | 5.67M |
| Sep 17, 2026 | $4.91 | +20.64% | $5.00 | $4.43 | 4.92M |
| Sep 16, 2026 | $4.07 | +24.09% | $4.39 | $3.23 | 4.11M |
| Sep 15, 2026 | $3.28 | -4.09% | $3.52 | $3.26 | 193.5K |
| Sep 14, 2026 | $3.42 | +0.00% | $3.69 | $3.41 | 320.9K |
| Sep 14, 2026 | $3.42 | +2.70% | $3.69 | $3.41 | 322.2K |
| Sep 11, 2026 | $3.33 | +10.82% | $3.44 | $2.99 | 468.1K |
| Sep 10, 2026 | $3.01 | -4.60% | $3.16 | $2.90 | 403.5K |
| Sep 09, 2026 | $3.15 | -0.94% | $3.33 | $3.10 | 428.3K |
| Sep 08, 2026 | $3.18 | +2.75% | $3.25 | $3.08 | 155.4K |
| Sep 04, 2026 | $3.10 | +1.14% | $3.12 | $3.01 | 110.3K |
Page 1 of 2